Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ucloudlink Group Inc ADR (NQ: UCL )

1.370 -0.040 (-2.84%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.9148 0.9600 0.8800 0.9497 36,440 +0.06(+6.85%)
Jul 28, 2022 1.042 1.130 0.8700 0.8888 129,269 -0.12(-12.00%)
Jul 27, 2022 1.030 1.140 0.9600 1.010 68,294 -0.01(-0.98%)
Jul 26, 2022 1.100 1.160 0.9900 1.020 108,854 -0.01(-0.97%)
Jul 25, 2022 1.072 1.080 0.9900 1.030 203,619 -0.04(-4.13%)
Jul 22, 2022 1.160 1.210 1.040 1.074 43,752 -0.08(-6.57%)
Jul 21, 2022 1.230 1.230 1.040 1.150 43,646 -0.03(-2.54%)
Jul 20, 2022 1.180 1.230 1.070 1.180 34,108 -0.01(-0.84%)
Jul 19, 2022 1.280 1.280 1.075 1.190 72,724 -0.01(-1.08%)
Jul 18, 2022 1.150 1.258 1.150 1.203 21,801 +0.08(+7.41%)
Jul 15, 2022 1.190 1.197 1.120 1.120 20,992 -0.06(-5.08%)
Jul 14, 2022 1.270 1.280 1.110 1.180 40,786 -0.01(-0.84%)
Jul 13, 2022 1.270 1.360 1.130 1.190 64,110 -0.01(-0.83%)
Jul 12, 2022 1.400 1.400 1.150 1.200 59,852 +0.00(+0.00%)
Jul 11, 2022 1.540 1.550 1.127 1.200 54,817 -0.10(-7.69%)
Jul 08, 2022 1.480 1.680 1.300 1.300 93,765 -0.16(-10.96%)
Jul 07, 2022 1.490 1.500 1.250 1.460 52,249 +0.08(+5.80%)
Jul 06, 2022 1.300 1.490 1.270 1.380 21,034 +0.13(+10.84%)
Jul 05, 2022 1.190 1.290 1.160 1.245 23,435 +0.06(+4.63%)
Jul 01, 2022 1.150 1.220 1.125 1.190 26,798 +0.06(+5.30%)
Jun 30, 2022 1.190 1.200 1.130 1.130 7,420 -0.04(-3.42%)
Jun 29, 2022 1.150 1.220 1.110 1.170 6,781 +0.04(+3.54%)
Jun 28, 2022 1.020 1.180 1.020 1.130 41,599 +0.08(+7.25%)
Jun 27, 2022 1.090 1.090 1.020 1.054 7,408 -0.02(-1.53%)
Jun 24, 2022 1.100 1.100 1.040 1.070 19,226 +0.02(+1.90%)
Jun 23, 2022 1.210 1.210 1.020 1.050 119,062 -0.03(-2.78%)
Jun 22, 2022 1.030 1.080 1.030 1.080 3,369 +0.08(+8.00%)
Jun 21, 2022 1.090 1.120 1.000 1.000 6,084 +0.01(+1.03%)
Jun 17, 2022 1.140 1.170 0.9600 0.9898 15,372 +0.04(+4.19%)
Jun 16, 2022 1.040 1.040 0.9200 0.9500 8,018 -0.06(-5.94%)
Jun 15, 2022 1.050 1.180 1.010 1.010 9,907 +0.00(+0.00%)
Jun 14, 2022 1.070 1.150 1.000 1.010 28,917 -0.03(-2.88%)
Jun 13, 2022 1.220 1.220 1.015 1.040 36,035 -0.11(-9.57%)
Jun 10, 2022 1.130 1.210 1.040 1.150 31,209 +0.02(+1.77%)
Jun 09, 2022 1.100 1.180 1.055 1.130 20,959 +0.03(+2.73%)
Jun 08, 2022 1.100 1.190 1.050 1.100 31,973 +0.04(+3.77%)
Jun 07, 2022 1.020 1.180 1.020 1.060 42,048 -0.02(-1.85%)
Jun 06, 2022 1.160 1.220 1.050 1.080 17,888 -0.06(-5.26%)
Jun 03, 2022 1.210 1.210 1.090 1.140 10,606 +0.00(+0.44%)
Jun 02, 2022 1.070 1.150 1.060 1.135 4,361 -0.01(-1.30%)
Jun 01, 2022 1.040 1.170 1.040 1.150 14,049 -0.01(-0.86%)
May 31, 2022 1.130 1.250 1.120 1.160 13,990 -0.01(-0.85%)
May 27, 2022 1.042 1.250 1.042 1.170 16,118 +0.00(+0.43%)
May 26, 2022 1.113 1.230 1.050 1.165 18,243 +0.02(+1.30%)
May 25, 2022 1.070 1.160 1.052 1.150 3,855 +0.08(+7.48%)
May 24, 2022 1.100 1.260 1.010 1.070 34,385 -0.03(-2.73%)
May 23, 2022 1.170 1.330 0.9820 1.100 45,766 +0.01(+0.92%)
May 20, 2022 1.190 1.200 1.020 1.090 10,707 -0.03(-2.68%)
May 19, 2022 1.010 1.200 1.010 1.120 46,989 +0.11(+10.58%)
May 18, 2022 1.010 1.070 1.010 1.013 5,467 +0.01(+1.48%)
May 17, 2022 1.020 1.020 0.8520 0.9980 6,490 +0.07(+7.31%)
May 16, 2022 0.9400 0.9400 0.9246 0.9300 10,230 +0.06(+6.88%)
May 13, 2022 0.8598 0.9370 0.8598 0.8701 23,011 +0.01(+1.17%)
May 12, 2022 0.8390 0.9000 0.8389 0.8600 17,413 +0.06(+7.63%)
May 11, 2022 0.7800 1.020 0.6560 0.7990 29,981 -0.05(-6.00%)
May 10, 2022 0.9700 0.9700 0.8000 0.8500 28,112 -0.08(-8.61%)
May 09, 2022 1.030 1.030 0.9301 0.9301 15,594 -0.10(-9.70%)
May 06, 2022 1.040 1.260 0.9531 1.030 31,411 -0.07(-6.36%)
May 05, 2022 1.390 1.460 1.060 1.100 29,604 -0.03(-2.65%)
May 04, 2022 1.040 1.200 1.040 1.130 10,465 +0.09(+8.65%)
May 03, 2022 1.031 1.075 1.030 1.040 3,156 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.